Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2010
3.140
3.180
3.090
3.140
133,480
+0.04(+1.29%)
Jun 29, 2010
3.230
3.230
3.000
3.100
200,403
-0.16(-4.91%)
Jun 25, 2010
3.260
3.300
3.080
3.260
111,482
+0.14(+4.49%)
Jun 24, 2010
3.190
3.200
3.110
3.120
103,681
-0.06(-1.89%)
Jun 23, 2010
3.170
3.230
3.130
3.180
98,685
-0.07(-2.15%)
Jun 22, 2010
3.250
3.300
3.230
3.250
128,585
+0.03(+0.93%)
Jun 21, 2010
3.490
3.490
3.220
3.220
205,674
-0.25(-7.20%)
Jun 18, 2010
3.470
3.490
3.410
3.470
140,972
+0.07(+2.06%)
Jun 17, 2010
3.350
3.490
3.300
3.400
147,251
+0.09(+2.72%)
Jun 16, 2010
3.300
3.330
3.220
3.310
175,925
-0.01(-0.30%)
Jun 15, 2010
3.110
3.320
3.080
3.320
233,222
+0.21(+6.75%)
Jun 14, 2010
3.110
3.120
3.080
3.110
56,944
+0.05(+1.63%)
Jun 11, 2010
3.080
3.100
3.030
3.060
96,674
-0.01(-0.33%)
Jun 10, 2010
3.070
3.120
3.060
3.070
89,550
+0.01(+0.33%)
Jun 09, 2010
3.150
3.150
3.060
3.060
102,688
-0.09(-2.86%)
Jun 08, 2010
3.100
3.150
3.020
3.150
108,163
+0.10(+3.28%)
Jun 07, 2010
3.070
3.080
2.970
3.050
268,752
-0.01(-0.33%)
Jun 04, 2010
3.060
3.120
3.000
3.060
113,493
+0.02(+0.66%)
Jun 03, 2010
3.050
3.090
3.000
3.040
101,867
-0.05(-1.62%)
Jun 02, 2010
3.090
3.160
3.010
3.090
157,290
-0.01(-0.32%)
Jun 01, 2010
3.210
3.260
3.100
3.100
172,905
-0.17(-5.20%)
May 28, 2010
3.270
3.290
3.232
3.270
120,734
-0.02(-0.60%)
May 27, 2010
3.200
3.350
3.200
3.290
123,549
+0.14(+4.44%)
May 26, 2010
3.100
3.200
3.090
3.150
196,764
+0.14(+4.65%)
May 25, 2010
3.000
3.040
2.860
3.010
286,763
-0.14(-4.44%)
May 24, 2010
3.000
3.210
3.000
3.150
168,167
+0.10(+3.28%)
May 21, 2010
2.900
3.080
2.790
3.050
313,794
+0.14(+4.81%)
May 20, 2010
2.980
3.020
2.910
2.910
492,405
-0.29(-9.06%)
May 19, 2010
3.330
3.370
3.050
3.200
553,620
-0.20(-5.88%)
May 18, 2010
3.550
3.550
3.350
3.400
1,500
-0.10(-2.86%)
May 17, 2010
3.690
3.690
3.450
3.500
182,999
-0.15(-4.11%)
May 14, 2010
3.650
3.860
3.580
3.650
230,400
-0.15(-3.95%)
May 13, 2010
3.890
3.910
3.770
3.800
213,681
-0.10(-2.56%)
May 12, 2010
3.790
3.930
3.770
3.900
512,085
+0.16(+4.28%)
May 11, 2010
3.660
3.760
3.650
3.740
392,045
+0.22(+6.25%)
May 10, 2010
3.390
3.520
3.389
3.520
217,799
+0.16(+4.76%)
May 07, 2010
3.350
3.390
3.170
3.360
500,637
-0.04(-1.18%)
May 06, 2010
3.550
3.590
3.150
3.400
384,256
-0.13(-3.68%)
May 05, 2010
3.400
3.570
3.361
3.530
426,659
+0.02(+0.57%)
May 04, 2010
3.800
3.800
3.490
3.510
391,981
-0.31(-8.12%)
May 03, 2010
3.900
3.940
3.790
3.820
211,864
-0.08(-2.05%)
Apr 30, 2010
3.940
3.970
3.850
3.900
240,588
-0.02(-0.51%)
Apr 29, 2010
3.850
3.970
3.850
3.920
120,653
+0.07(+1.82%)
Apr 28, 2010
3.830
3.860
3.810
3.850
108,173
+0.02(+0.52%)
Apr 27, 2010
3.930
4.000
3.820
3.830
265,391
-0.09(-2.30%)
Apr 26, 2010
3.940
3.990
3.900
3.920
176,769
+0.02(+0.51%)
Apr 23, 2010
3.890
3.920
3.850
3.900
197,732
+0.00(+0.00%)
Apr 22, 2010
3.940
3.960
3.850
3.900
149,969
-0.03(-0.77%)
Apr 21, 2010
3.850
4.010
3.850
3.930
153,347
-0.03(-0.76%)
Apr 20, 2010
4.080
4.080
3.890
3.960
185,445
+0.11(+2.86%)
Apr 19, 2010
3.950
3.960
3.660
3.850
232,073
-0.10(-2.53%)
Apr 16, 2010
4.000
4.020
3.910
3.950
307,372
-0.04(-1.05%)
Apr 15, 2010
4.010
4.030
3.940
3.992
103,893
-0.01(-0.20%)
Apr 14, 2010
4.040
4.040
3.980
4.000
130,754
+0.04(+1.01%)
Apr 13, 2010
3.960
4.000
3.910
3.960
144,231
-0.05(-1.25%)
Apr 12, 2010
3.990
4.030
3.970
4.010
207,315
+0.01(+0.25%)
Apr 09, 2010
4.050
4.090
3.940
4.000
207,558
-0.02(-0.50%)
Apr 08, 2010
4.030
4.030
3.920
4.020
190,851
+0.03(+0.75%)
Apr 07, 2010
3.910
4.020
3.850
3.990
528,541
+0.04(+1.01%)
Apr 06, 2010
3.850
3.960
3.810
3.950
412,326
+0.15(+3.95%)
Apr 05, 2010
3.580
3.860
3.530
3.800
386,594
+0.29(+8.26%)
Apr 01, 2010
3.450
3.510
3.510
3.510
288,500
+0.05(+1.45%)
Mar 31, 2010
3.450
3.460
3.420
3.460
225,211
+0.03(+0.87%)
Mar 30, 2010
3.400
3.450
3.400
3.430
143,400
+0.00(+0.00%)
Mar 29, 2010
3.390
3.460
3.390
3.430
202,766
+0.05(+1.48%)
Mar 26, 2010
3.400
3.420
3.340
3.380
127,350
-0.02(-0.59%)
Mar 25, 2010
3.400
3.430
3.390
3.400
124,068
+0.04(+1.19%)
Mar 24, 2010
3.420
3.420
3.360
3.360
177,445
-0.06(-1.75%)
Mar 23, 2010
3.420
3.440
3.380
3.420
146,400
+0.05(+1.48%)
Mar 22, 2010
3.300
3.420
3.290
3.370
126,919
-0.02(-0.59%)
Mar 19, 2010
3.550
3.550
3.300
3.390
153,476
-0.09(-2.59%)
Mar 18, 2010
3.500
3.500
3.420
3.480
192,222
+0.04(+1.16%)
Mar 17, 2010
3.420
3.450
3.381
3.440
118,857
+0.03(+0.88%)
Mar 16, 2010
3.360
3.450
3.360
3.410
120,462
+0.04(+1.19%)
Mar 15, 2010
3.370
3.390
3.330
3.370
104,485
+0.00(+0.00%)
Mar 12, 2010
3.410
3.410
3.330
3.370
166,689
+0.02(+0.60%)
Mar 11, 2010
3.360
3.380
3.300
3.350
125,270
+0.01(+0.30%)
Mar 10, 2010
3.350
3.400
3.310
3.340
136,789
-0.03(-0.89%)
Mar 09, 2010
3.400
3.400
3.320
3.370
164,403
-0.01(-0.30%)
Mar 08, 2010
3.500
3.500
3.350
3.380
286,720
-0.10(-2.87%)
Mar 05, 2010
3.420
3.490
3.350
3.480
207,031
+0.13(+3.88%)
Mar 04, 2010
3.260
3.360
3.250
3.350
120,472
+0.04(+1.21%)
Mar 03, 2010
3.360
3.380
3.300
3.310
178,048
-0.05(-1.49%)
Mar 02, 2010
3.360
3.390
3.320
3.360
304,584
+0.08(+2.44%)
Mar 01, 2010
3.210
3.340
3.210
3.280
178,264
+0.11(+3.47%)
Feb 26, 2010
3.130
3.240
3.100
3.170
142,077
+0.07(+2.26%)
Feb 25, 2010
3.050
3.120
3.000
3.100
170,810
+0.00(+0.00%)
Feb 24, 2010
3.030
3.180
3.030
3.100
74,858
+0.06(+1.97%)
Feb 23, 2010
3.060
3.070
3.000
3.040
111,672
-0.06(-1.95%)
Feb 22, 2010
3.200
3.200
3.060
3.100
129,021
-0.10(-3.11%)
Feb 19, 2010
3.180
3.210
3.180
3.200
84,451
+0.00(+0.00%)
Feb 18, 2010
3.210
3.220
3.150
3.200
81,206
-0.02(-0.62%)
Feb 17, 2010
3.280
3.310
3.200
3.220
93,788
-0.05(-1.53%)
Feb 16, 2010
3.250
3.350
3.250
3.270
188,383
+0.07(+2.19%)
Feb 12, 2010
3.100
3.200
3.200
3.200
85,300
+0.05(+1.59%)
Feb 11, 2010
3.100
3.210
3.070
3.150
144,606
+0.08(+2.61%)
Feb 10, 2010
3.090
3.140
3.040
3.070
188,994
-0.05(-1.60%)
Feb 09, 2010
3.250
3.250
3.050
3.120
169,564
+0.04(+1.36%)
Feb 08, 2010
3.230
3.230
3.020
3.078
218,870
+0.05(+1.59%)
Feb 05, 2010
2.880
3.060
2.880
3.030
233,852
+0.05(+1.68%)
Feb 04, 2010
3.090
3.100
2.960
2.980
168,922
-0.22(-6.88%)
Feb 03, 2010
3.110
3.200
3.080
3.200
130,635
+0.11(+3.56%)
Feb 02, 2010
3.200
3.300
3.080
3.090
156,237
-0.07(-2.22%)
Feb 01, 2010
2.930
3.160
2.930
3.160
137,532
+0.17(+5.69%)
Jan 29, 2010
3.010
3.040
2.970
2.990
108,967
-0.01(-0.34%)
Jan 28, 2010
3.020
3.030
2.960
3.000
143,955
+0.03(+1.01%)
Jan 27, 2010
3.020
3.040
2.950
2.970
189,239
-0.06(-1.98%)
Jan 26, 2010
3.060
3.090
3.010
3.030
335,241
-0.09(-2.88%)
Jan 25, 2010
3.100
3.140
3.070
3.120
169,080
+0.05(+1.63%)
Jan 22, 2010
3.200
3.300
3.060
3.070
638,156
-0.15(-4.66%)
Jan 21, 2010
3.350
3.420
3.210
3.220
193,417
-0.13(-3.88%)
Jan 20, 2010
3.670
3.670
3.340
3.350
917,123
-0.43(-11.38%)
Jan 19, 2010
3.750
3.790
3.710
3.780
139,189
+0.08(+2.15%)
Jan 15, 2010
3.670
3.700
3.700
3.700
94,300
-0.09(-2.37%)
Jan 14, 2010
3.760
3.810
3.740
3.791
125,616
+0.02(+0.54%)
Jan 13, 2010
3.700
3.800
3.700
3.770
209,419
+0.07(+1.89%)
Jan 12, 2010
3.740
3.780
3.610
3.700
147,516
-0.06(-1.60%)
Jan 11, 2010
3.840
3.880
3.730
3.760
147,188
-0.02(-0.53%)
Jan 08, 2010
3.710
3.850
3.710
3.780
110,615
-0.04(-1.05%)
Jan 07, 2010
3.820
3.840
3.730
3.820
153,863
+0.03(+0.79%)
Jan 06, 2010
3.650
3.820
3.620
3.790
157,425
+0.16(+4.41%)
Jan 05, 2010
3.660
3.680
3.600
3.630
99,748
-0.05(-1.36%)
Jan 04, 2010
3.990
3.990
3.620
3.680
278,393
-0.08(-2.13%)
Dec 31, 2009
3.920
3.760
3.760
3.760
70,800
-0.03(-0.79%)
Dec 30, 2009
3.920
3.920
3.770
3.790
113,075
-0.12(-3.07%)
Dec 29, 2009
3.750
3.972
3.620
3.910
185,772
+0.21(+5.68%)
Dec 28, 2009
3.780
3.780
3.690
3.700
113,310
-0.04(-1.07%)
Dec 24, 2009
3.550
3.790
3.550
3.740
223,621
+0.19(+5.35%)
Dec 23, 2009
3.330
3.560
3.290
3.550
131,750
+0.20(+5.97%)
Dec 22, 2009
3.210
3.370
3.200
3.350
120,254
+0.07(+2.13%)
Dec 21, 2009
3.500
3.500
3.260
3.280
152,121
-0.18(-5.20%)
Dec 18, 2009
3.410
3.520
3.400
3.460
121,300
+0.05(+1.47%)
Dec 17, 2009
3.690
3.690
3.310
3.410
227,396
-0.18(-5.01%)
Dec 16, 2009
3.900
3.900
3.490
3.590
391,457
-0.05(-1.37%)
Dec 15, 2009
3.160
3.650
3.160
3.640
339,741
+0.37(+11.31%)
Dec 14, 2009
3.280
3.390
3.200
3.270
146,355
+0.00(+0.00%)
Dec 11, 2009
3.320
3.360
3.230
3.270
178,615
-0.09(-2.68%)
Dec 10, 2009
3.320
3.430
3.250
3.360
125,150
+0.05(+1.51%)
Dec 09, 2009
3.200
3.350
3.160
3.310
163,501
+0.15(+4.75%)
Dec 08, 2009
3.120
3.190
3.040
3.160
157,308
-0.02(-0.63%)
Dec 07, 2009
3.330
3.330
3.140
3.180
624,975
-0.24(-7.02%)
Dec 04, 2009
3.520
3.700
3.300
3.420
389,437
-0.24(-6.56%)
Dec 03, 2009
3.980
3.980
3.610
3.660
500,732
-0.14(-3.68%)
Dec 02, 2009
3.440
3.830
3.230
3.800
1,236,756
+0.55(+16.92%)
Dec 01, 2009
2.800
3.300
2.750
3.250
973,256
+0.54(+19.93%)
Nov 30, 2009
2.610
2.740
2.610
2.710
141,712
+0.00(+0.00%)
Nov 27, 2009
2.560
2.750
2.500
2.710
286,469
-0.08(-2.87%)
Nov 25, 2009
2.830
2.830
2.747
2.790
218,730
+0.05(+1.82%)
Nov 24, 2009
2.560
2.840
2.560
2.740
331,645
+0.12(+4.58%)
Nov 23, 2009
3.000
2.800
2.620
2.620
106,191
+0.03(+1.16%)
Nov 20, 2009
2.600
2.620
2.580
2.590
88,938
-0.04(-1.52%)
Nov 19, 2009
2.800
2.820
2.600
2.630
294,399
-0.11(-4.01%)
Nov 18, 2009
2.740
2.820
2.720
2.740
195,833
+0.07(+2.62%)
Nov 17, 2009
2.740
2.740
2.520
2.670
125,382
-0.06(-2.20%)
Nov 16, 2009
2.740
2.880
2.730
2.730
137,469
-0.01(-0.36%)
Nov 13, 2009
2.700
2.800
2.700
2.740
65,652
-0.02(-0.72%)
Nov 12, 2009
2.890
2.890
2.750
2.760
157,880
-0.08(-2.81%)
Nov 11, 2009
2.878
2.950
2.790
2.840
249,548
+0.05(+1.79%)
Nov 10, 2009
2.710
2.860
2.560
2.790
168,200
-0.04(-1.41%)
Nov 09, 2009
2.930
2.930
2.730
2.830
131,761
+0.16(+5.99%)
Nov 06, 2009
2.720
2.740
2.660
2.670
56,185
-0.03(-1.11%)
Nov 05, 2009
2.760
2.760
2.650
2.700
110,800
+0.01(+0.37%)
Nov 04, 2009
2.770
2.830
2.640
2.690
177,980
+0.01(+0.37%)
Nov 03, 2009
2.280
2.720
2.280
2.680
190,776
+0.17(+6.73%)
Nov 02, 2009
2.400
2.530
2.400
2.511
69,016
+0.03(+1.25%)
Oct 30, 2009
2.470
2.500
2.380
2.480
113,360
-0.05(-1.98%)
Oct 29, 2009
2.420
2.550
2.370
2.530
252,614
+0.17(+7.20%)
Oct 28, 2009
2.500
2.500
2.350
2.360
199,458
-0.15(-5.98%)
Oct 27, 2009
2.640
2.640
2.480
2.510
142,219
-0.09(-3.46%)
Oct 26, 2009
2.770
2.770
2.550
2.600
231,997
-0.11(-4.06%)
Oct 23, 2009
2.760
2.780
2.700
2.710
63,558
-0.03(-1.09%)
Oct 22, 2009
2.750
2.870
2.710
2.740
118,973
-0.10(-3.52%)
Oct 21, 2009
2.770
2.870
2.770
2.840
111,491
+0.02(+0.71%)
Oct 20, 2009
2.850
2.860
2.800
2.820
133,749
-0.13(-4.41%)
Oct 19, 2009
2.920
3.040
2.880
2.950
135,203
+0.04(+1.37%)
Oct 16, 2009
2.950
2.950
2.830
2.910
152,363
+0.02(+0.69%)
Oct 15, 2009
2.900
2.940
2.850
2.890
171,943
-0.04(-1.37%)
Oct 14, 2009
2.950
3.000
2.890
2.930
180,596
+0.06(+2.09%)
Oct 13, 2009
3.080
3.090
2.810
2.870
176,036
-0.19(-6.21%)
Oct 12, 2009
3.010
3.120
2.940
3.060
234,088
+0.13(+4.44%)
Oct 09, 2009
3.500
3.500
2.850
2.930
184,095
+0.03(+1.03%)
Oct 08, 2009
2.730
2.940
2.710
2.900
488,955
+0.24(+9.02%)
Oct 07, 2009
2.650
2.670
2.580
2.660
190,696
+0.03(+1.14%)
Oct 06, 2009
2.500
2.660
2.440
2.630
398,058
+0.14(+5.62%)
Oct 05, 2009
2.440
2.540
2.440
2.490
199,917
+0.07(+2.94%)
Oct 02, 2009
2.450
2.470
2.380
2.419
87,795
-0.03(-1.27%)
Oct 01, 2009
2.610
2.610
2.450
2.450
88,133
-0.15(-5.77%)
Sep 30, 2009
2.560
2.630
2.520
2.600
132,458
+0.11(+4.42%)
Sep 29, 2009
2.350
2.490
2.320
2.490
329,295
+0.10(+4.18%)
Sep 28, 2009
2.350
2.500
2.350
2.390
120,330
-0.03(-1.24%)
Sep 25, 2009
2.320
2.420
2.280
2.420
144,391
-0.02(-0.82%)
Sep 24, 2009
2.530
2.530
2.400
2.440
159,984
-0.07(-2.79%)
Sep 23, 2009
2.580
2.620
2.470
2.510
77,850
-0.05(-1.95%)
Sep 22, 2009
2.650
2.650
2.500
2.560
142,386
+0.09(+3.64%)
Sep 21, 2009
2.420
2.500
2.410
2.470
154,302
-0.11(-4.26%)
Sep 18, 2009
2.510
2.610
2.510
2.580
97,850
+0.00(+0.00%)
Sep 17, 2009
2.790
2.790
2.560
2.580
161,048
-0.12(-4.44%)
Sep 16, 2009
2.700
2.740
2.680
2.700
194,491
+0.08(+3.05%)
Sep 15, 2009
2.460
2.620
2.440
2.620
249,760
+0.16(+6.50%)
Sep 14, 2009
2.550
2.560
2.450
2.460
95,529
-0.10(-3.91%)
Sep 11, 2009
2.550
2.690
2.530
2.560
195,558
+0.02(+0.79%)
Sep 10, 2009
2.370
2.550
2.360
2.540
130,233
+0.14(+5.83%)
Sep 09, 2009
2.580
2.590
2.380
2.400
154,012
-0.21(-8.04%)
Sep 08, 2009
2.590
2.690
2.560
2.610
332,902
+0.07(+2.76%)
Sep 04, 2009
2.420
2.540
2.400
2.540
182,781
+0.09(+3.67%)
Sep 03, 2009
2.330
2.450
2.190
2.450
342,794
+0.15(+6.52%)
Sep 02, 2009
2.100
2.400
2.080
2.300
254,200
+0.23(+11.11%)
Sep 01, 2009
2.150
2.190
2.050
2.070
67,631
-0.08(-3.72%)
Aug 31, 2009
2.160
2.170
2.110
2.150
77,520
-0.03(-1.38%)
Aug 28, 2009
2.170
2.200
2.170
2.180
67,225
+0.01(+0.46%)
Aug 27, 2009
2.140
2.190
2.070
2.170
75,010
+0.07(+3.33%)
Aug 26, 2009
2.110
2.119
2.050
2.100
42,397
-0.01(-0.47%)
Aug 25, 2009
2.100
2.120
2.080
2.110
42,934
+0.05(+2.43%)
Aug 24, 2009
2.130
2.150
2.060
2.060
113,328
-0.07(-3.29%)
Aug 21, 2009
2.160
2.160
2.099
2.130
103,304
+0.03(+1.43%)
Aug 20, 2009
2.100
2.140
2.080
2.100
36,683
-0.01(-0.47%)
Aug 19, 2009
2.070
2.150
2.060
2.110
109,875
+0.10(+4.98%)
Aug 18, 2009
1.990
2.010
1.930
2.010
23,204
+0.06(+3.08%)
Aug 17, 2009
2.000
2.000
1.850
1.950
105,601
-0.11(-5.34%)
Aug 14, 2009
2.160
2.170
2.000
2.060
86,780
-0.04(-1.90%)
Aug 13, 2009
1.970
2.120
1.960
2.100
133,991
+0.15(+7.69%)
Aug 12, 2009
1.900
1.970
1.900
1.950
33,335
+0.01(+0.52%)
Aug 11, 2009
2.010
2.010
1.920
1.940
100,154
-0.06(-3.00%)
Aug 10, 2009
2.020
2.045
1.990
2.000
55,164
-0.05(-2.44%)
Aug 07, 2009
2.050
2.070
2.020
2.050
31,600
-0.03(-1.44%)
Aug 06, 2009
2.170
2.179
2.050
2.080
45,072
-0.08(-3.70%)
Aug 05, 2009
2.400
2.400
2.070
2.160
71,810
-0.02(-0.92%)
Aug 04, 2009
2.120
2.190
2.120
2.180
101,200
+0.06(+2.84%)
Aug 03, 2009
2.100
2.180
2.080
2.120
80,425
+0.02(+0.95%)
Jul 31, 2009
2.080
2.110
2.050
2.100
69,215
+0.01(+0.48%)
Jul 30, 2009
2.020
2.090
2.020
2.090
68,718
+0.07(+3.47%)
Jul 29, 2009
2.050
2.090
2.000
2.020
61,303
-0.09(-4.17%)
Jul 28, 2009
2.150
2.150
2.000
2.108
106,750
-0.04(-1.95%)
Jul 27, 2009
2.080
2.160
2.080
2.150
110,993
+0.08(+3.86%)
Jul 24, 2009
2.000
2.120
1.980
2.070
424
+0.08(+4.02%)
Jul 23, 2009
2.020
2.030
1.990
1.990
52,015
-0.01(-0.50%)
Jul 22, 2009
2.000
2.020
1.940
2.000
56,150
-0.01(-0.50%)
Jul 21, 2009
2.110
2.110
1.990
2.010
85,530
-0.04(-1.95%)
Jul 20, 2009
2.050
2.050
2.000
2.050
81,857
+0.07(+3.54%)
Jul 17, 2009
1.980
2.000
1.960
1.980
94,730
+0.00(+0.00%)
Jul 16, 2009
1.930
1.980
1.930
1.980
52,897
+0.05(+2.59%)
Jul 15, 2009
1.950
1.950
1.910
1.930
230,182
-0.02(-1.03%)
Jul 14, 2009
1.990
1.990
1.840
1.950
83,955
+0.15(+8.33%)
Jul 13, 2009
1.740
1.800
1.740
1.800
26,399
+0.06(+3.44%)
Jul 10, 2009
1.750
1.780
1.690
1.740
68,834
-0.03(-1.69%)
Jul 09, 2009
1.750
1.790
1.730
1.770
82,136
+0.04(+2.31%)
Jul 08, 2009
1.760
1.770
1.720
1.730
99,918
-0.04(-2.26%)
Jul 07, 2009
1.840
1.910
1.760
1.770
86,078
-0.07(-3.80%)
Jul 06, 2009
2.080
2.080
1.800
1.840
118,323
-0.05(-2.65%)
Jul 02, 2009
2.030
2.030
1.870
1.890
214,107
-0.06(-3.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.